5 DAY PERFORMANCE
-12.00%
1 MONTH PERFORMANCE
-25.42%
3 MONTH PERFORMANCE
-32.31%
6 MONTH PERFORMANCE
-35.92%
YEAR-TO-DATE PERFORMANCE
-40.00%
1 YEAR PERFORMANCE
-24.57%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.27 | 47.56 K | $6.47 M |
| 12/03/2025 | $1.46 | $1.39 (-4.79%) | $1.47 | $1.15 | 1.08 M | $6.81 M |
| 12/02/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 9.00 K | $7.06 M |
| 12/01/2025 | $1.47 | $1.50 (2.04%) | $1.51 | $1.47 | 4.64 K | $7.35 M |
| 11/28/2025 | $1.48 | $1.50 (1.35%) | $1.52 | $1.46 | 5.95 K | $7.35 M |
| 11/26/2025 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.46 | 4.81 K | $7.16 M |
| 11/25/2025 | $1.47 | $1.49 (1.36%) | $1.50 | $1.47 | 9.86 K | $7.30 M |
| 11/24/2025 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.41 | 37.30 K | $6.91 M |
| 11/21/2025 | $1.42 | $1.47 (3.52%) | $1.50 | $1.42 | 9.55 K | $7.21 M |
| 11/20/2025 | $1.56 | $1.42 (-8.97%) | $1.56 | $1.42 | 7.45 K | $6.96 M |
| 11/19/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.41 | 5.69 K | $6.91 M |
| 11/18/2025 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.41 | 5.60 K | $6.96 M |
| 11/17/2025 | $1.43 | $1.45 (1.4%) | $1.45 | $1.41 | 7.43 K | $7.11 M |
| 11/14/2025 | $1.52 | $1.42 (-6.58%) | $1.52 | $1.41 | 20.93 K | $6.96 M |
| 11/13/2025 | $1.46 | $1.42 (-2.74%) | $1.54 | $1.39 | 39.87 K | $6.96 M |
| 11/12/2025 | $1.66 | $1.53 (-7.83%) | $1.66 | $1.53 | 10.42 K | $7.50 M |
| 11/11/2025 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.66 | 3.81 K | $8.14 M |
| 11/10/2025 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.68 | 4.83 K | $8.23 M |
| 11/07/2025 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.56 | 17.14 K | $8.38 M |
| 11/06/2025 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.69 | 4.20 K | $8.28 M |
| 11/05/2025 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.77 | 6.40 K | $8.68 M |
| 11/04/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.70 | 8.86 K | $8.63 M |
| 11/03/2025 | $1.94 | $1.77 (-8.76%) | $1.94 | $1.64 | 45.20 K | $8.68 M |
| 10/31/2025 | $2.05 | $1.98 (-3.41%) | $2.06 | $1.93 | 24.50 K | $9.71 M |
| 10/30/2025 | $2.06 | $2.01 (-2.43%) | $2.09 | $1.99 | 7.70 K | $9.85 M |
| 10/29/2025 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.00 | 8.50 K | $10.10 M |
| 10/28/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 7.81 K | $10.24 M |
| 10/27/2025 | $2.07 | $2.07 (0%) | $2.07 | $2.06 | 4.90 K | $10.15 M |
| 10/24/2025 | $2.01 | $2.10 (4.48%) | $2.12 | $2.01 | 22.80 K | $10.29 M |
| 10/23/2025 | $2.03 | $2.08 (2.46%) | $2.08 | $1.98 | 8.22 K | $10.20 M |
| 10/22/2025 | $2.09 | $2.04 (-2.39%) | $2.10 | $2.00 | 7.20 K | $10.00 M |
| 10/21/2025 | $1.90 | $2.10 (10.53%) | $2.11 | $1.90 | 42.58 K | $10.29 M |
| 10/20/2025 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.93 | 9.87 K | $9.56 M |
| 10/17/2025 | $2.04 | $2.00 (-1.96%) | $2.11 | $1.96 | 13.42 K | $9.80 M |
| 10/16/2025 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.04 | 14.91 K | $10.20 M |
| 10/15/2025 | $2.10 | $2.08 (-0.95%) | $2.14 | $2.06 | 11.12 K | $10.20 M |
| 10/14/2025 | $2.05 | $2.10 (2.44%) | $2.11 | $2.01 | 16.50 K | $10.29 M |
| 10/13/2025 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.12 | 26.70 K | $10.44 M |
| 10/10/2025 | $2.35 | $2.13 (-9.36%) | $2.39 | $2.00 | 88.22 K | $10.44 M |
| 10/09/2025 | $2.16 | $2.35 (8.8%) | $2.47 | $2.16 | 132.30 K | $11.52 M |
| 10/08/2025 | $2.16 | $2.16 (0%) | $2.19 | $2.14 | 8.13 K | $10.59 M |
| 10/07/2025 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.10 | 23.10 K | $10.64 M |
| 10/06/2025 | $2.13 | $2.15 (0.94%) | $2.15 | $2.10 | 16.00 K | $10.54 M |
| 10/03/2025 | $2.07 | $2.13 (2.9%) | $2.15 | $2.07 | 18.27 K | $10.44 M |
| 10/02/2025 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.07 | 8.60 K | $10.15 M |
| 10/01/2025 | $2.09 | $2.09 (0%) | $2.10 | $2.07 | 6.32 K | $10.24 M |
| 09/30/2025 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.09 | 2.80 K | $10.39 M |
| 09/29/2025 | $2.03 | $2.14 (5.42%) | $2.18 | $2.03 | 19.70 K | $10.49 M |
| 09/26/2025 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.01 | 16.02 K | $10.00 M |
| 09/25/2025 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.04 | 20.80 K | $10.10 M |
| 09/24/2025 | $2.02 | $2.12 (4.95%) | $2.14 | $2.02 | 44.10 K | $10.39 M |
| 09/23/2025 | $2.10 | $2.04 (-2.86%) | $2.11 | $1.95 | 32.10 K | $10.00 M |
| 09/22/2025 | $1.94 | $2.13 (9.79%) | $2.13 | $1.94 | 40.63 K | $10.44 M |
| 09/19/2025 | $2.02 | $1.96 (-2.97%) | $2.08 | $1.96 | 24.85 K | $9.61 M |
| 09/18/2025 | $1.98 | $2.04 (3.03%) | $2.07 | $1.98 | 14.21 K | $10.00 M |
| 09/17/2025 | $2.10 | $1.98 (-5.71%) | $2.13 | $1.95 | 46.47 K | $9.71 M |
| 09/16/2025 | $2.02 | $2.07 (2.48%) | $2.08 | $2.00 | 6.24 K | $10.15 M |
| 09/15/2025 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.05 | 31.33 K | $10.05 M |
| 09/12/2025 | $2.01 | $2.08 (3.48%) | $2.09 | $2.01 | 28.31 K | $10.20 M |
| 09/11/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.00 | 48.14 K | $9.95 M |
| 09/10/2025 | $2.00 | $2.01 (0.5%) | $2.06 | $1.99 | 28.81 K | $9.85 M |
| 09/09/2025 | $1.95 | $2.01 (3.08%) | $2.03 | $1.94 | 24.11 K | $9.85 M |
| 09/08/2025 | $1.98 | $1.99 (0.51%) | $2.00 | $1.94 | 25.94 K | $9.75 M |
| 09/05/2025 | $1.96 | $1.95 (-0.51%) | $2.00 | $1.95 | 13.34 K | $9.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
